Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 30,550
-400 (-1.29%)
Sep 2, 2026, 12:29 PM KST
Sajodaerim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 30,850.00 | 31,300.00 | 30,400.00 | 30,950.00 | 30,950.00 | -0.16% | 7,442 |
| Aug 31, 2026 | 31,050.00 | 31,200.00 | 30,650.00 | 31,000.00 | 31,000.00 | - | 3,860 |
| Aug 28, 2026 | 30,900.00 | 31,100.00 | 30,350.00 | 31,000.00 | 31,000.00 | 1.97% | 149,781 |
| Aug 27, 2026 | 31,100.00 | 31,350.00 | 30,400.00 | 30,400.00 | 30,400.00 | -2.09% | 6,782 |
| Aug 26, 2026 | 30,800.00 | 31,150.00 | 30,150.00 | 31,050.00 | 31,050.00 | 2.31% | 2,921 |
| Aug 25, 2026 | 30,650.00 | 30,650.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.14% | 3,936 |
| Aug 24, 2026 | 29,400.00 | 30,750.00 | 29,400.00 | 30,700.00 | 30,700.00 | 1.66% | 3,916 |
| Aug 21, 2026 | 30,200.00 | 30,200.00 | 29,600.00 | 30,200.00 | 30,200.00 | 0.83% | 2,726 |
| Aug 20, 2026 | 30,150.00 | 30,150.00 | 29,750.00 | 29,950.00 | 29,950.00 | -0.50% | 2,291 |
| Aug 19, 2026 | 30,300.00 | 30,300.00 | 29,350.00 | 30,100.00 | 30,100.00 | -1.15% | 3,970 |
| Aug 18, 2026 | 30,800.00 | 30,900.00 | 29,500.00 | 30,450.00 | 30,450.00 | -3.79% | 11,918 |
| Aug 14, 2026 | 31,400.00 | 31,800.00 | 31,100.00 | 31,650.00 | 31,650.00 | 0.80% | 2,198 |
| Aug 13, 2026 | 32,100.00 | 32,100.00 | 31,000.00 | 31,400.00 | 31,400.00 | -1.72% | 7,295 |
| Aug 12, 2026 | 32,700.00 | 32,700.00 | 31,700.00 | 31,950.00 | 31,950.00 | -2.59% | 4,200 |
| Aug 11, 2026 | 32,200.00 | 32,900.00 | 32,150.00 | 32,800.00 | 32,800.00 | 1.86% | 9,159 |
| Aug 10, 2026 | 31,650.00 | 32,200.00 | 31,300.00 | 32,200.00 | 32,200.00 | 1.74% | 6,369 |
| Aug 7, 2026 | 30,900.00 | 31,700.00 | 30,700.00 | 31,650.00 | 31,650.00 | 2.76% | 30,434 |
| Aug 6, 2026 | 30,900.00 | 31,000.00 | 30,450.00 | 30,800.00 | 30,800.00 | - | 3,401 |
| Aug 5, 2026 | 30,650.00 | 30,800.00 | 30,400.00 | 30,800.00 | 30,800.00 | 0.82% | 4,097 |
| Aug 4, 2026 | 30,650.00 | 30,650.00 | 30,050.00 | 30,550.00 | 30,550.00 | 0.99% | 2,641 |
| Aug 3, 2026 | 30,000.00 | 30,450.00 | 29,800.00 | 30,250.00 | 30,250.00 | 0.83% | 6,293 |
| Jul 31, 2026 | 28,950.00 | 30,000.00 | 28,500.00 | 30,000.00 | 30,000.00 | 3.27% | 14,090 |
| Jul 30, 2026 | 28,350.00 | 29,500.00 | 27,600.00 | 29,050.00 | 29,050.00 | - | 8,790 |
| Jul 29, 2026 | 29,050.00 | 30,150.00 | 28,150.00 | 29,050.00 | 29,050.00 | -1.36% | 17,305 |
| Jul 28, 2026 | 30,400.00 | 30,400.00 | 29,050.00 | 29,450.00 | 29,450.00 | -2.64% | 7,364 |
| Jul 27, 2026 | 30,300.00 | 30,650.00 | 30,100.00 | 30,250.00 | 30,250.00 | 0.83% | 3,509 |
| Jul 24, 2026 | 30,050.00 | 30,600.00 | 29,650.00 | 30,000.00 | 30,000.00 | -0.17% | 3,603 |
| Jul 23, 2026 | 29,650.00 | 30,450.00 | 29,600.00 | 30,050.00 | 30,050.00 | 1.35% | 3,859 |
| Jul 22, 2026 | 29,550.00 | 29,950.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.34% | 8,081 |
| Jul 21, 2026 | 29,450.00 | 29,800.00 | 29,050.00 | 29,550.00 | 29,550.00 | 0.51% | 3,742 |
| Jul 20, 2026 | 29,600.00 | 29,900.00 | 29,100.00 | 29,400.00 | 29,400.00 | -0.68% | 11,378 |
| Jul 16, 2026 | 30,000.00 | 30,350.00 | 29,300.00 | 29,600.00 | 29,600.00 | - | 3,547 |
| Jul 15, 2026 | 28,950.00 | 29,950.00 | 28,950.00 | 29,600.00 | 29,600.00 | 1.54% | 3,249 |
| Jul 14, 2026 | 28,900.00 | 29,400.00 | 28,450.00 | 29,150.00 | 29,150.00 | 1.22% | 17,661 |
| Jul 13, 2026 | 29,550.00 | 29,750.00 | 28,500.00 | 28,800.00 | 28,800.00 | -3.52% | 17,853 |
| Jul 10, 2026 | 29,800.00 | 30,200.00 | 29,500.00 | 29,850.00 | 29,850.00 | 1.19% | 22,062 |
| Jul 9, 2026 | 29,150.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 0.34% | 6,647 |
| Jul 8, 2026 | 29,800.00 | 30,000.00 | 29,150.00 | 29,400.00 | 29,400.00 | -2.16% | 6,695 |
| Jul 7, 2026 | 29,500.00 | 30,050.00 | 29,200.00 | 30,050.00 | 30,050.00 | 0.33% | 9,402 |
| Jul 6, 2026 | 29,400.00 | 30,750.00 | 29,200.00 | 29,950.00 | 29,950.00 | 2.74% | 12,167 |
| Jul 3, 2026 | 29,250.00 | 29,450.00 | 28,650.00 | 29,150.00 | 29,150.00 | - | 11,213 |
| Jul 2, 2026 | 28,100.00 | 29,500.00 | 27,750.00 | 29,150.00 | 29,150.00 | 3.74% | 12,258 |
| Jul 1, 2026 | 27,300.00 | 28,300.00 | 27,300.00 | 28,100.00 | 28,100.00 | 2.55% | 5,222 |
| Jun 30, 2026 | 26,900.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | 0.55% | 2,187 |
| Jun 29, 2026 | 25,500.00 | 27,550.00 | 25,500.00 | 27,250.00 | 27,250.00 | 5.62% | 7,278 |
| Jun 26, 2026 | 26,400.00 | 26,400.00 | 24,900.00 | 25,800.00 | 25,800.00 | -0.19% | 13,283 |
| Jun 25, 2026 | 25,900.00 | 26,600.00 | 25,850.00 | 25,850.00 | 25,850.00 | -0.19% | 7,406 |
| Jun 24, 2026 | 26,500.00 | 26,600.00 | 25,850.00 | 25,900.00 | 25,900.00 | -2.81% | 4,546 |
| Jun 23, 2026 | 27,000.00 | 27,000.00 | 26,300.00 | 26,650.00 | 26,650.00 | -0.74% | 10,267 |
| Jun 22, 2026 | 27,600.00 | 27,700.00 | 26,650.00 | 26,850.00 | 26,850.00 | -3.07% | 5,167 |